Options Chain for ARIS WATER SOLUTIONS INC CLASS A COM (ARIS) - $25.53 as of 6/19/2025 6:50:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.30 | 15.20 | 10.94 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:01 PM EST |
| 15.00 | 9.00 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 17.50 | 6.30 | 10.20 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 20.00 | 4.90 | 7.70 | 5.46 | 0.00 | 0.00% | 0 | 31 | 6.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 22.50 | 2.45 | 4.90 | 4.05 | 0.00 | 0.00% | 0 | 32 | 3.65 | 0.96 | 0.04 | -0.02 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 25.00 | 0.20 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 69 | 0.91 | 0.63 | 0.20 | -0.17 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 30.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 227 | 2.69 | 0.01 | 0.02 | -0.01 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 5.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 74 | 1.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 149 | 2.71 | -0.04 | 0.04 | -0.02 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 25.00 | 0.00 | 0.80 | 0.16 | -0.31 | -65.96% | 2 | 22 | 0.69 | -0.37 | 0.20 | -0.17 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 30.00 | 3.00 | 6.00 | % | 0 | 0 | 2.67 | -0.99 | 0.02 | -0.01 | 6/18/2025 3:29:01 PM EST | |||
| 35.00 | 8.80 | 11.10 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |